Taiwan - Delayed Quote
TWD
Basso Industry Corp. (1527.TW)
31.60
-0.20
(-0.63%)
As of 10:11:21 AM GMT+8. Market Open.
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
31.65
31.80
31.60
31.60
31.60
78,770
Oct 30, 2026
32.00
32.00
31.65
31.80
31.80
193,002
Oct 29, 2026
32.00
32.20
31.95
32.10
32.10
114,015
Oct 28, 2026
32.10
32.10
31.90
32.05
32.05
104,000
Oct 27, 2026
32.10
32.20
31.95
32.10
32.10
112,029
Oct 23, 2026
32.05
32.05
32.05
32.05
32.05
-
Oct 22, 2026
32.25
32.35
32.05
32.05
32.05
75,001
Oct 21, 2026
32.30
32.35
32.20
32.25
32.25
41,200
Oct 20, 2026
32.20
32.40
32.20
32.30
32.30
55,160
Oct 19, 2026
32.45
32.45
32.20
32.35
32.35
67,003
Oct 16, 2026
32.75
32.75
32.40
32.45
32.45
63,002
Oct 15, 2026
32.65
32.65
32.35
32.40
32.40
130,230
Oct 14, 2026
32.45
32.70
32.45
32.65
32.65
116,702
Oct 13, 2026
32.60
32.60
32.25
32.25
32.25
105,002
Oct 12, 2026
32.55
32.55
32.35
32.45
32.45
49,005
Oct 8, 2026
32.50
32.55
32.35
32.45
32.45
105,003
Oct 7, 2026
32.45
32.70
32.40
32.50
32.50
111,001
Oct 6, 2026
32.70
32.70
32.35
32.45
32.45
99,077
Oct 5, 2026
32.90
32.90
32.70
32.80
32.80
129,132
Oct 2, 2026
32.80
33.05
32.80
33.00
33.00
210,007
Oct 1, 2026
32.70
32.90
32.65
32.80
32.80
137,006
Sep 30, 2026
32.65
32.80
32.55
32.70
32.70
75,700
Sep 29, 2026
32.65
33.10
32.55
32.60
32.60
280,023
Sep 24, 2026
32.55
32.75
32.55
32.65
32.65
89,025
Sep 23, 2026
32.75
32.85
32.55
32.60
32.60
109,000
Sep 22, 2026
32.50
32.80
32.50
32.70
32.70
103,287
Sep 21, 2026
32.20
32.50
32.10
32.45
32.45
114,001
Sep 18, 2026
32.40
32.60
32.35
32.35
32.35
233,101
Sep 17, 2026
32.30
32.50
32.30
32.35
32.35
55,014
Sep 16, 2026
32.45
32.45
32.25
32.30
32.30
58,011
Sep 15, 2026
32.30
32.35
32.10
32.20
32.20
128,400
Sep 14, 2026
32.40
32.40
32.10
32.30
32.30
130,434
Sep 11, 2026
32.50
32.50
32.35
32.45
32.45
144,055
Sep 10, 2026
32.55
32.65
32.50
32.60
32.60
89,093
Sep 9, 2026
32.65
32.75
32.55
32.70
32.70
108,011
Sep 8, 2026
32.80
32.95
32.60
32.80
32.80
114,102
Sep 7, 2026
32.70
32.75
32.60
32.75
32.75
153,154
Sep 4, 2026
32.55
32.70
32.50
32.70
32.70
65,125
Sep 3, 2026
32.70
32.70
32.55
32.65
32.65
84,001
Sep 2, 2026
32.60
32.75
32.60
32.60
32.60
190,679
Sep 1, 2026
32.60
32.75
32.60
32.60
32.60
104,187
Aug 31, 2026
32.50
32.70
32.50
32.70
32.70
68,079
Aug 28, 2026
32.95
33.15
32.60
32.70
32.70
124,075
Aug 27, 2026
32.75
32.80
32.65
32.75
32.75
49,900
Aug 26, 2026
32.55
32.80
32.50
32.80
32.80
115,607
Aug 25, 2026
32.60
32.75
32.55
32.70
32.70
48,700
Aug 24, 2026
32.75
32.75
32.45
32.60
32.60
155,001
Aug 21, 2026
32.80
32.90
32.65
32.80
32.80
36,243
Aug 20, 2026
32.75
32.90
32.70
32.90
32.90
68,006
Aug 19, 2026
33.10
33.10
32.60
32.70
32.70
115,001
Aug 18, 2026
32.80
33.35
32.80
33.15
33.15
182,001
Aug 17, 2026
32.85
33.05
32.55
32.95
32.95
351,102
Aug 14, 2026
32.80
33.00
32.75
32.85
32.85
136,000
Aug 13, 2026
33.05
33.20
32.65
32.75
32.75
264,775
Aug 12, 2026
32.95
33.00
32.75
32.80
32.80
148,000
Aug 11, 2026
32.50
33.05
32.50
32.70
32.70
139,200
Aug 10, 2026
32.60
32.70
32.50
32.65
32.65
88,025
Aug 7, 2026
32.55
32.90
32.55
32.60
32.60
140,021
Aug 6, 2026
32.50
32.60
32.40
32.40
32.40
108,123
Aug 5, 2026
32.50
32.60
32.40
32.50
32.50
110,199
Aug 4, 2026
32.50
32.50
32.25
32.50
32.50
186,300
Aug 3, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
32.25
32.35
31.95
32.25
32.25
432,047
Jul 31, 2026
33.95
33.95
33.65
33.75
32.25
387,395
Jul 30, 2026
33.75
33.85
33.15
33.65
32.15
454,043
Jul 29, 2026
33.90
33.90
33.20
33.50
32.01
526,001
Jul 28, 2026
33.80
33.95
33.45
33.55
32.06
253,042
Jul 27, 2026
33.60
34.05
33.60
34.00
32.49
192,050
Jul 24, 2026
33.50
33.70
33.40
33.60
32.11
87,038
Jul 23, 2026
33.70
33.85
33.45
33.60
32.11
218,075
Jul 22, 2026
34.00
34.00
33.65
33.70
32.20
92,600
Jul 21, 2026
33.80
33.90
33.65
33.80
32.30
111,001
Jul 20, 2026
33.70
33.95
33.45
33.60
32.11
201,001
Jul 17, 2026
34.20
34.20
33.50
33.55
32.06
203,001
Jul 16, 2026
34.30
34.50
34.05
34.15
32.63
150,006
Jul 15, 2026
33.95
34.35
33.90
34.20
32.68
243,001
Jul 14, 2026
34.00
34.00
33.45
33.95
32.44
323,263
Jul 13, 2026
33.50
34.05
33.50
33.95
32.44
366,244
Jul 9, 2026
33.75
33.75
33.45
33.50
32.01
126,000
Jul 8, 2026
33.60
33.70
33.40
33.65
32.15
139,100
Jul 7, 2026
33.75
33.90
33.45
33.50
32.01
197,025
Jul 6, 2026
34.20
34.45
33.70
33.90
32.39
322,035
Jul 3, 2026
33.50
34.75
33.40
34.20
32.68
693,153
Jul 2, 2026
33.35
33.45
33.20
33.45
31.96
164,001
Jul 1, 2026
33.40
33.40
33.05
33.20
31.72
121,384
Jun 30, 2026
33.35
33.45
33.10
33.20
31.72
224,006
Jun 29, 2026
33.70
33.70
33.25
33.35
31.87
94,071
Jun 26, 2026
33.50
33.80
33.05
33.20
31.72
238,129
Jun 25, 2026
33.50
33.90
33.50
33.65
32.15
267,200
Jun 24, 2026
33.05
33.50
33.00
33.50
32.01
203,211
Jun 23, 2026
33.10
33.20
32.95
33.05
31.58
518,002
Jun 22, 2026
33.15
33.35
33.10
33.10
31.63
236,392
Jun 18, 2026
33.40
33.60
33.15
33.30
31.82
209,000
Jun 17, 2026
33.35
33.85
33.35
33.40
31.92
237,000
Jun 16, 2026
33.50
33.50
33.15
33.20
31.72
130,458
Jun 15, 2026
33.60
33.60
33.20
33.35
31.87
208,500
Jun 12, 2026
33.20
33.60
33.20
33.25
31.77
147,104
Jun 11, 2026
33.10
33.35
32.80
33.15
31.68
311,000
Jun 10, 2026
33.15
33.45
33.10
33.25
31.77
204,045
Jun 9, 2026
32.85
33.70
32.85
33.20
31.72
143,003
Jun 8, 2026
32.50
33.20
32.45
33.05
31.58
288,001
Jun 5, 2026
33.60
34.00
33.30
33.40
31.92
316,402
Jun 4, 2026
33.20
33.70
33.15
33.60
32.11
335,000
Jun 3, 2026
33.45
33.45
33.00
33.30
31.82
401,130
Jun 2, 2026
33.50
33.70
33.10
33.45
31.96
271,000
Jun 1, 2026
33.00
33.70
32.65
33.50
32.01
443,800
May 29, 2026
32.85
33.30
32.80
33.00
31.53
331,321
May 28, 2026
32.70
33.35
32.50
32.75
31.29
358,002
May 27, 2026
33.00
33.55
32.40
32.70
31.25
816,017
May 26, 2026
32.55
33.00
32.55
32.95
31.49
267,167
May 25, 2026
32.95
32.95
32.55
32.55
31.10
380,377
May 22, 2026
32.75
33.00
32.45
32.95
31.49
421,000
May 21, 2026
32.60
33.05
32.60
32.90
31.44
326,224
May 20, 2026
32.45
32.55
32.40
32.55
31.10
148,070
May 19, 2026
32.30
32.55
32.30
32.45
31.01
123,040
May 18, 2026
32.05
32.30
31.80
32.25
30.82
203,001
May 15, 2026
32.50
32.90
32.05
32.05
30.63
423,086
May 14, 2026
32.35
32.60
32.35
32.50
31.06
224,081
May 13, 2026
32.50
32.60
32.20
32.55
31.10
435,050
May 12, 2026
32.60
32.60
32.25
32.40
30.96
302,656
May 11, 2026
32.40
32.55
32.25
32.40
30.96
298,903
May 8, 2026
32.45
32.55
32.10
32.40
30.96
336,073
May 7, 2026
32.55
32.65
32.35
32.45
31.01
174,112
May 6, 2026
32.95
32.95
32.55
32.65
31.20
133,020
May 5, 2026
32.50
32.75
32.35
32.75
31.29
380,872
May 4, 2026
32.35
32.75
32.30
32.50
31.06
236,002
Apr 30, 2026
32.50
32.70
32.40
32.50
31.06
128,009
Apr 29, 2026
32.50
32.75
32.25
32.50
31.06
204,031
Apr 28, 2026
32.45
32.80
32.15
32.50
31.06
176,002
Apr 27, 2026
32.45
32.60
32.15
32.50
31.06
237,688
Apr 24, 2026
32.30
32.70
32.20
32.45
31.01
180,006
Apr 23, 2026
32.85
32.85
32.15
32.25
30.82
246,920
Apr 22, 2026
33.00
33.00
32.60
32.80
31.34
195,053
Apr 21, 2026
33.15
33.40
33.00
33.05
31.58
149,682
Apr 20, 2026
33.00
33.30
33.00
33.15
31.68
383,000
Apr 17, 2026
32.85
33.05
32.80
33.00
31.53
117,604
Apr 16, 2026
32.85
33.00
32.75
32.95
31.49
204,008
Apr 15, 2026
32.95
33.00
32.70
32.85
31.39
167,705
Apr 14, 2026
32.95
33.50
32.80
33.10
31.63
359,214
Apr 13, 2026
32.50
32.95
32.50
32.75
31.29
141,909
Apr 10, 2026
32.55
32.80
32.50
32.50
31.06
142,005
Apr 9, 2026
32.40
32.50
32.05
32.45
31.01
193,006
Apr 8, 2026
32.80
32.80
32.40
32.45
31.01
126,734
Apr 7, 2026
32.90
32.90
32.50
32.50
31.06
71,016
Apr 2, 2026
32.65
32.95
32.55
32.75
31.29
177,430
Apr 1, 2026
32.45
32.85
32.45
32.60
31.15
120,005
Mar 31, 2026
32.55
32.75
32.45
32.45
31.01
99,082
Mar 30, 2026
32.30
32.70
32.30
32.65
31.20
90,017
Mar 27, 2026
32.10
32.75
32.10
32.65
31.20
220,163
Mar 26, 2026
32.15
32.40
32.15
32.35
30.91
160,042
Mar 25, 2026
32.80
32.80
31.85
32.20
30.77
642,413
Mar 24, 2026
32.10
32.15
31.90
32.15
30.72
483,015
Mar 23, 2026
32.30
32.30
31.80
32.10
30.67
506,297
Mar 20, 2026
32.60
32.60
32.25
32.40
30.96
527,201
Mar 19, 2026
32.45
32.70
32.30
32.50
31.06
454,012
Mar 18, 2026
32.90
33.05
32.30
32.45
31.01
567,061
Mar 17, 2026
32.20
32.80
32.20
32.80
31.34
1,541,137
Mar 16, 2026
32.55
32.60
32.10
32.20
30.77
181,499
Mar 13, 2026
32.15
32.50
32.05
32.50
31.06
271,010
Mar 12, 2026
32.75
32.75
32.20
32.40
30.96
216,009
Mar 11, 2026
32.20
32.70
32.15
32.70
31.25
214,006
Mar 10, 2026
33.05
33.05
32.40
32.45
31.01
166,009
Mar 9, 2026
32.35
32.85
32.35
32.75
31.29
280,019
Mar 6, 2026
32.95
33.45
32.85
33.40
31.92
75,008
Mar 5, 2026
33.00
33.20
32.75
33.10
31.63
144,009
Mar 4, 2026
33.10
33.10
32.50
32.75
31.29
349,005
Mar 3, 2026
33.55
33.65
33.20
33.35
31.87
355,010
Mar 2, 2026
33.75
33.80
33.30
33.60
32.11
155,130
Feb 26, 2026
33.85
33.90
33.65
33.80
32.30
185,886
Feb 25, 2026
34.35
34.35
33.75
33.85
32.35
338,005
Feb 24, 2026
34.55
34.55
33.85
34.30
32.78
332,111
Feb 23, 2026
34.35
34.70
34.20
34.50
32.97
404,082
Feb 11, 2026
34.45
34.45
34.05
34.20
32.68
160,005
Feb 10, 2026
34.35
34.35
33.90
34.25
32.73
113,964
Feb 9, 2026
34.35
34.35
33.80
34.25
32.73
167,011
Feb 6, 2026
34.05
34.05
33.50
33.90
32.39
123,200
Feb 5, 2026
34.20
34.85
33.95
34.40
32.87
120,900
Feb 4, 2026
34.00
34.30
33.85
34.20
32.68
174,034
Feb 3, 2026
34.15
34.40
33.60
34.15
32.63
186,006
Feb 2, 2026
34.00
34.05
33.55
34.05
32.54
164,011
Jan 30, 2026
34.90
34.90
34.10
34.20
32.68
299,155
Jan 29, 2026
35.70
35.70
34.65
34.90
33.35
251,002
Jan 28, 2026
35.80
36.00
35.10
35.10
33.54
465,000
Jan 27, 2026
36.70
36.75
35.70
35.75
34.16
607,042
Jan 26, 2026
36.60
36.95
36.00
36.70
35.07
331,003
Jan 23, 2026
37.15
37.15
36.20
36.60
34.97
473,355
Jan 22, 2026
37.25
37.30
36.55
36.80
35.16
708,691
Jan 21, 2026
36.30
37.95
36.30
37.05
35.40
1,900,229
Jan 20, 2026
36.80
36.85
36.05
36.15
34.54
1,121,100
Jan 19, 2026
37.60
38.90
36.85
37.15
35.50
4,092,327
Jan 16, 2026
33.80
36.40
33.80
35.55
33.97
3,682,333
Jan 15, 2026
33.60
33.80
33.10
33.10
31.63
366,081
Jan 14, 2026
33.00
34.15
33.00
33.50
32.01
783,028
Jan 13, 2026
32.95
33.10
32.60
32.75
31.29
109,488
Jan 12, 2026
32.80
33.10
32.70
32.95
31.49
129,173
Jan 9, 2026
32.60
33.20
32.30
32.95
31.49
164,001
Jan 8, 2026
32.80
32.95
32.65
32.65
31.20
75,002
Jan 7, 2026
32.50
32.80
32.50
32.70
31.25
145,059
Jan 6, 2026
32.40
32.65
32.20
32.50
31.06
242,002
Jan 5, 2026
32.55
32.60
32.35
32.55
31.10
273,004
Jan 2, 2026
32.50
32.70
32.50
32.55
31.10
98,135
Dec 31, 2025
32.60
32.95
32.50
32.70
31.25
94,101
Dec 30, 2025
32.70
32.80
32.50
32.70
31.25
151,117
Dec 29, 2025
32.50
32.90
32.50
32.80
31.34
214,431
Dec 26, 2025
32.70
32.70
32.35
32.50
31.06
168,734
Dec 24, 2025
33.05
33.15
32.70
32.70
31.25
127,300
Dec 23, 2025
32.85
33.10
32.80
33.00
31.53
58,090
Dec 22, 2025
32.80
33.10
32.65
32.80
31.34
88,203
Dec 19, 2025
32.75
32.90
32.50
32.55
31.10
201,007
Dec 18, 2025
32.65
32.90
32.65
32.70
31.25
116,325
Dec 17, 2025
32.55
33.10
32.55
32.80
31.34
119,354
Dec 16, 2025
33.15
33.45
32.55
32.55
31.10
314,252
Dec 15, 2025
33.30
33.85
33.20
33.20
31.72
167,460
Dec 12, 2025
33.45
34.20
33.40
33.40
31.92
512,045
Dec 11, 2025
33.75
34.00
33.45
33.45
31.96
314,108
Dec 10, 2025
34.35
34.40
34.00
34.00
32.49
81,019
Dec 9, 2025
33.95
34.30
33.90
34.20
32.68
114,047
Dec 8, 2025
34.10
34.10
33.90
34.05
32.54
106,012
Dec 5, 2025
34.35
34.55
34.05
34.10
32.58
148,047
Dec 4, 2025
34.95
35.05
34.50
34.50
32.97
198,079
Dec 3, 2025
35.85
35.90
34.60
34.85
33.30
491,167
Dec 2, 2025
33.00
35.90
33.00
35.40
33.83
1,545,289
Dec 1, 2025
33.20
33.30
32.85
32.95
31.49
55,001
Nov 28, 2025
33.15
33.25
33.00
33.20
31.72
41,000
Nov 27, 2025
33.05
33.20
32.95
33.15
31.68
74,243
Nov 26, 2025
33.00
33.10
32.90
33.05
31.58
75,078
Nov 25, 2025
33.35
33.35
32.70
32.95
31.49
93,000
Nov 24, 2025
32.35
33.40
32.30
33.40
31.92
93,593
Nov 21, 2025
32.45
32.65
32.05
32.35
30.91
162,230
Nov 20, 2025
32.70
33.00
32.50
32.50
31.06
95,417
Nov 19, 2025
32.95
33.05
32.65
32.70
31.25
93,015
Nov 18, 2025
33.30
33.30
32.60
32.95
31.49
360,002
Nov 17, 2025
33.20
33.40
33.00
33.35
31.87
224,006
Nov 14, 2025
32.80
33.70
32.75
33.15
31.68
312,817
Nov 13, 2025
32.85
32.95
32.75
32.80
31.34
56,000
Nov 12, 2025
32.65
33.00
32.65
32.80
31.34
93,144
Nov 11, 2025
32.35
32.70
32.00
32.70
31.25
275,357
Nov 10, 2025
32.80
32.80
32.50
32.55
31.10
40,007
Nov 7, 2025
32.70
33.15
32.60
32.80
31.34
125,800
Nov 6, 2025
32.50
33.00
32.50
32.75
31.29
98,113
Nov 5, 2025
32.60
33.00
32.40
32.65
31.20
97,113
Nov 4, 2025
33.00
33.00
32.45
32.70
31.25
105,100
Nov 3, 2025
32.65
33.00
32.40
33.00
31.53
194,350
